SHA:600367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.45	20.36	19.21	20.19	20.19	4.40%	40,034,620
Jan 22, 2026	19.29	19.35	19.06	19.34	19.34	-0.77%	18,409,074
Jan 21, 2026	18.25	19.76	18.12	19.49	19.49	5.92%	35,432,130
Jan 20, 2026	18.88	18.99	17.88	18.40	18.40	-2.59%	24,520,430
Jan 19, 2026	18.85	19.04	18.50	18.89	18.89	-1.15%	19,531,850
Jan 16, 2026	20.00	20.13	18.93	19.11	19.11	-4.45%	37,069,820
Jan 15, 2026	19.60	20.70	19.60	20.00	20.00	0.50%	47,634,820
Jan 14, 2026	19.29	20.40	19.20	19.90	19.90	5.01%	68,354,500
Jan 13, 2026	18.36	20.01	18.36	18.95	18.95	4.18%	65,320,020
Jan 12, 2026	18.66	18.76	18.01	18.19	18.19	-2.47%	31,127,623
Jan 9, 2026	18.00	18.80	17.94	18.65	18.65	3.67%	31,185,600
Jan 8, 2026	18.08	18.32	17.77	17.99	17.99	-1.69%	19,849,660
Jan 7, 2026	18.05	18.53	17.96	18.30	18.30	1.39%	26,774,000
Jan 6, 2026	17.59	18.15	17.55	18.05	18.05	3.26%	24,833,350
Jan 5, 2026	17.53	17.65	17.18	17.48	17.48	0.06%	14,018,860
Dec 31, 2025	17.96	18.08	17.42	17.47	17.47	-2.35%	14,453,990
Dec 30, 2025	17.63	18.05	17.53	17.89	17.89	-1.11%	20,463,600
Dec 29, 2025	18.00	18.44	17.76	18.09	18.09	1.69%	27,817,226
Dec 26, 2025	17.54	18.12	17.30	17.79	17.79	2.77%	25,978,840
Dec 25, 2025	17.84	17.97	17.17	17.31	17.31	-3.57%	20,308,670
Dec 24, 2025	18.13	18.18	17.69	17.95	17.95	-0.99%	23,026,131
Dec 23, 2025	17.96	18.49	17.76	18.13	18.13	-0.11%	41,457,800
Dec 22, 2025	17.90	18.39	17.28	18.15	18.15	5.95%	68,473,390
Dec 19, 2025	16.35	17.13	16.35	17.13	17.13	10.02%	27,308,970
Dec 18, 2025	15.51	15.89	15.46	15.57	15.57	-0.13%	9,540,110
Dec 17, 2025	15.15	15.60	15.15	15.59	15.59	3.25%	10,189,100
Dec 16, 2025	15.37	15.49	14.98	15.10	15.10	-1.76%	8,122,300
Dec 15, 2025	15.30	15.57	15.26	15.37	15.37	0.07%	6,120,311
Dec 12, 2025	15.53	15.59	15.33	15.36	15.36	-0.52%	8,815,992
Dec 11, 2025	15.75	15.90	15.42	15.44	15.44	-1.91%	10,254,800
Dec 10, 2025	15.69	15.85	15.54	15.74	15.74	0.19%	9,240,747
Dec 9, 2025	16.20	16.20	15.69	15.71	15.71	-3.02%	13,096,250
Dec 8, 2025	16.27	16.40	16.13	16.20	16.20	-0.43%	9,791,943
Dec 5, 2025	16.01	16.33	15.76	16.27	16.27	2.01%	9,160,597
Dec 4, 2025	16.40	16.52	15.90	15.95	15.95	-2.68%	10,860,570
Dec 3, 2025	16.70	16.75	16.30	16.39	16.39	-1.56%	11,214,200
Dec 2, 2025	16.92	16.95	16.52	16.65	16.65	-1.60%	8,199,700
Dec 1, 2025	16.77	17.57	16.77	16.92	16.92	1.14%	19,981,470
Nov 28, 2025	16.25	16.86	16.25	16.73	16.73	2.14%	13,410,920
Nov 27, 2025	16.39	16.77	16.34	16.38	16.38	0.74%	12,767,000
Nov 26, 2025	16.55	16.68	16.26	16.26	16.26	-2.40%	14,929,740
Nov 25, 2025	15.94	17.03	15.94	16.66	16.66	4.58%	25,672,600
Nov 24, 2025	16.15	16.39	15.51	15.93	15.93	-3.40%	29,192,620
Nov 21, 2025	18.10	18.23	16.49	16.49	16.49	-9.99%	42,545,590
Nov 20, 2025	17.90	19.44	17.71	18.32	18.32	3.68%	51,177,580
Nov 19, 2025	17.88	18.30	17.37	17.67	17.67	-0.73%	21,025,830
Nov 18, 2025	18.60	18.76	17.73	17.80	17.80	-5.22%	37,246,240
Nov 17, 2025	18.80	19.75	18.35	18.78	18.78	1.68%	47,482,810
Nov 14, 2025	18.07	18.91	18.06	18.47	18.47	0.44%	35,860,610
Nov 13, 2025	17.73	18.50	17.65	18.39	18.39	3.61%	35,734,500